Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.40 | 48.40 | 45.20 | 46.20 | 17,070 | -1.80(-3.75%) |
Oct 29, 2020 | 44.20 | 50.40 | 43.00 | 48.00 | 41,579 | +3.80(+8.60%) |
Oct 28, 2020 | 47.60 | 47.60 | 44.00 | 44.20 | 38,513 | -4.20(-8.68%) |
Oct 27, 2020 | 51.00 | 51.00 | 47.00 | 48.40 | 48,755 | -0.40(-0.82%) |
Oct 26, 2020 | 51.00 | 51.00 | 47.40 | 48.80 | 32,594 | -2.20(-4.31%) |
Oct 23, 2020 | 50.00 | 51.20 | 48.80 | 51.00 | 12,845 | +1.40(+2.82%) |
Oct 22, 2020 | 51.00 | 51.20 | 49.20 | 49.60 | 14,460 | -0.40(-0.80%) |
Oct 21, 2020 | 50.20 | 51.20 | 49.00 | 50.00 | 21,620 | +0.40(+0.81%) |
Oct 20, 2020 | 51.00 | 51.00 | 49.60 | 49.60 | 19,120 | -1.20(-2.36%) |
Oct 19, 2020 | 51.40 | 52.00 | 50.40 | 50.80 | 14,289 | -0.40(-0.78%) |
Oct 16, 2020 | 52.60 | 53.00 | 51.00 | 51.20 | 17,230 | -1.00(-1.92%) |
Oct 15, 2020 | 53.00 | 53.00 | 51.00 | 52.20 | 30,179 | -1.00(-1.88%) |
Oct 14, 2020 | 54.40 | 55.17 | 53.00 | 53.20 | 24,863 | -0.80(-1.48%) |
Oct 13, 2020 | 55.80 | 63.60 | 53.00 | 54.00 | 178,272 | -1.60(-2.88%) |
Oct 12, 2020 | 57.40 | 58.00 | 55.00 | 55.60 | 28,196 | -1.80(-3.14%) |
Oct 09, 2020 | 57.40 | 58.20 | 56.81 | 57.40 | 12,790 | -0.20(-0.35%) |
Oct 08, 2020 | 57.40 | 58.20 | 56.40 | 57.60 | 19,117 | +1.00(+1.77%) |
Oct 07, 2020 | 57.00 | 57.40 | 56.40 | 56.60 | 13,406 | +1.00(+1.80%) |
Oct 06, 2020 | 56.20 | 58.00 | 55.60 | 55.60 | 30,582 | -1.20(-2.11%) |
Oct 05, 2020 | 55.40 | 57.80 | 55.40 | 56.80 | 24,063 | +1.40(+2.53%) |
Oct 02, 2020 | 56.00 | 57.40 | 55.20 | 55.40 | 31,870 | -2.20(-3.82%) |
Oct 01, 2020 | 57.60 | 58.80 | 56.60 | 57.60 | 36,831 | -1.40(-2.37%) |
Sep 30, 2020 | 64.80 | 67.60 | 57.00 | 59.00 | 257,462 | -2.40(-3.91%) |
Sep 29, 2020 | 60.60 | 65.60 | 59.40 | 61.40 | 98,104 | +1.00(+1.66%) |
Sep 28, 2020 | 59.00 | 61.60 | 57.40 | 60.40 | 39,410 | +2.80(+4.86%) |
Sep 25, 2020 | 55.00 | 58.20 | 54.60 | 57.60 | 21,740 | +2.80(+5.11%) |
Sep 24, 2020 | 53.80 | 57.20 | 52.20 | 54.80 | 27,626 | +0.80(+1.48%) |
Sep 23, 2020 | 60.40 | 60.80 | 53.60 | 54.00 | 43,395 | -6.20(-10.30%) |
Sep 22, 2020 | 60.60 | 62.00 | 59.40 | 60.20 | 27,268 | -0.40(-0.66%) |
Sep 21, 2020 | 61.20 | 63.00 | 60.60 | 60.60 | 25,490 | -3.00(-4.72%) |
Sep 18, 2020 | 60.60 | 64.80 | 60.60 | 63.60 | 40,805 | +2.60(+4.26%) |
Sep 17, 2020 | 62.20 | 63.20 | 60.20 | 61.00 | 32,523 | -0.40(-0.65%) |
Sep 16, 2020 | 61.20 | 65.40 | 59.80 | 61.40 | 46,971 | -4.00(-6.12%) |
Sep 15, 2020 | 63.20 | 71.60 | 62.00 | 65.40 | 127,067 | +2.60(+4.14%) |
Sep 14, 2020 | 62.51 | 63.40 | 61.20 | 62.80 | 22,097 | +2.40(+3.97%) |
Sep 11, 2020 | 61.00 | 62.60 | 59.80 | 60.40 | 27,865 | -0.80(-1.31%) |
Sep 10, 2020 | 63.60 | 64.60 | 61.00 | 61.20 | 21,964 | -2.20(-3.47%) |
Sep 09, 2020 | 61.40 | 65.40 | 60.40 | 63.40 | 37,561 | +2.80(+4.62%) |
Sep 08, 2020 | 61.60 | 63.80 | 59.60 | 60.60 | 30,803 | -1.80(-2.88%) |
Sep 04, 2020 | 64.20 | 65.60 | 59.00 | 62.40 | 38,145 | -1.80(-2.80%) |
Sep 03, 2020 | 70.40 | 71.20 | 63.40 | 64.20 | 63,779 | -6.60(-9.32%) |
Sep 02, 2020 | 73.20 | 73.20 | 70.20 | 70.80 | 36,818 | -2.80(-3.80%) |
Sep 01, 2020 | 72.80 | 74.20 | 71.40 | 73.60 | 22,653 | +0.80(+1.10%) |
Aug 31, 2020 | 74.00 | 75.60 | 71.60 | 72.80 | 30,902 | -1.20(-1.62%) |
Aug 28, 2020 | 74.40 | 77.90 | 72.80 | 74.00 | 42,315 | +0.40(+0.54%) |
Aug 27, 2020 | 75.40 | 77.40 | 72.40 | 73.60 | 53,507 | -4.20(-5.40%) |
Aug 26, 2020 | 73.40 | 85.40 | 70.40 | 77.80 | 236,724 | +5.20(+7.16%) |
Aug 25, 2020 | 70.00 | 74.00 | 68.80 | 72.60 | 26,039 | +2.60(+3.71%) |
Aug 24, 2020 | 76.40 | 76.80 | 69.20 | 70.00 | 50,585 | -4.00(-5.41%) |
Aug 21, 2020 | 72.80 | 78.80 | 72.60 | 74.00 | 44,075 | -0.40(-0.54%) |
Aug 20, 2020 | 76.60 | 76.60 | 72.80 | 74.40 | 51,611 | -2.60(-3.38%) |
Aug 19, 2020 | 80.60 | 91.60 | 76.00 | 77.00 | 397,909 | -1.80(-2.28%) |
Aug 18, 2020 | 66.40 | 81.80 | 66.00 | 78.80 | 279,495 | +12.00(+17.96%) |
Aug 17, 2020 | 66.00 | 67.80 | 64.20 | 66.80 | 33,799 | +0.80(+1.21%) |
Aug 14, 2020 | 67.40 | 68.40 | 65.20 | 66.00 | 36,665 | -1.40(-2.08%) |
Aug 13, 2020 | 68.00 | 73.80 | 65.00 | 67.40 | 184,795 | +3.80(+5.97%) |
Aug 12, 2020 | 63.60 | 64.80 | 61.40 | 63.60 | 35,675 | +0.00(+0.00%) |
Aug 11, 2020 | 66.00 | 68.80 | 63.20 | 63.60 | 54,647 | -2.40(-3.64%) |
Aug 10, 2020 | 65.00 | 70.40 | 65.00 | 66.00 | 49,499 | -0.20(-0.30%) |
Aug 07, 2020 | 63.60 | 66.80 | 62.80 | 66.20 | 34,230 | +1.60(+2.48%) |
Aug 06, 2020 | 59.40 | 68.60 | 57.40 | 64.60 | 67,154 | +0.20(+0.31%) |
Aug 05, 2020 | 63.60 | 67.00 | 63.00 | 64.40 | 47,212 | +0.20(+0.31%) |
Aug 04, 2020 | 65.40 | 66.40 | 63.40 | 64.20 | 31,181 | -1.40(-2.13%) |